Natl Muni Bond Ishares ETF (NY: MUB )

116.86 USD +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 116.83 116.90 116.75 116.86 1,086,667 +0.01(+0.01%)
Sep 16, 2021 116.86 116.90 116.82 116.85 1,646,040 -0.07(-0.06%)
Sep 15, 2021 116.94 116.98 116.89 116.92 807,101 -0.02(-0.02%)
Sep 14, 2021 116.93 116.99 116.92 116.94 1,537,690 +0.02(+0.02%)
Sep 13, 2021 116.93 116.95 116.89 116.92 904,837 +0.06(+0.05%)
Sep 10, 2021 116.92 116.93 116.85 116.86 736,789 -0.07(-0.06%)
Sep 09, 2021 116.87 116.97 116.84 116.93 1,104,009 +0.00(+0.00%)
Sep 08, 2021 116.67 116.93 116.53 116.93 1,472,633 +0.30(+0.26%)
Sep 07, 2021 116.72 116.72 116.58 116.63 925,432 -0.26(-0.22%)
Sep 03, 2021 116.85 116.91 116.82 116.89 616,208 -0.08(-0.07%)
Sep 02, 2021 116.95 116.99 116.93 116.97 682,455 -0.03(-0.03%)
Sep 01, 2021 116.98 117.00 116.92 117.00 1,559,422 -0.16(-0.14%)
Aug 31, 2021 117.16 117.20 117.13 117.16 605,347 -0.01(-0.01%)
Aug 30, 2021 117.14 117.20 117.12 117.17 678,810 -0.04(-0.03%)
Aug 27, 2021 117.12 117.22 117.05 117.21 642,087 +0.10(+0.09%)
Aug 26, 2021 117.04 117.12 116.97 117.11 1,103,817 +0.02(+0.02%)
Aug 25, 2021 117.17 117.20 117.03 117.09 1,322,152 -0.07(-0.06%)
Aug 24, 2021 117.22 117.22 117.08 117.16 1,835,163 -0.09(-0.08%)
Aug 23, 2021 117.19 117.25 117.19 117.25 1,124,649 +0.13(+0.11%)
Aug 20, 2021 117.22 117.22 117.12 117.12 821,411 -0.04(-0.03%)
Aug 19, 2021 117.22 117.24 117.15 117.16 748,989 -0.06(-0.05%)
Aug 18, 2021 117.21 117.23 117.14 117.22 749,129 +0.00(+0.00%)
Aug 17, 2021 117.14 117.23 117.14 117.22 639,868 +0.02(+0.02%)
Aug 16, 2021 117.15 117.27 117.15 117.20 1,036,278 -0.01(-0.01%)
Aug 13, 2021 117.18 117.24 117.15 117.21 890,984 +0.07(+0.06%)
Aug 12, 2021 117.27 117.27 117.11 117.14 938,590 -0.13(-0.11%)
Aug 11, 2021 117.34 117.36 117.25 117.27 957,935 -0.10(-0.09%)
Aug 10, 2021 117.44 117.44 117.32 117.37 1,154,193 +0.03(+0.03%)
Aug 09, 2021 117.46 117.50 117.33 117.34 824,653 -0.07(-0.06%)
Aug 06, 2021 117.51 117.54 117.38 117.41 1,074,409 -0.21(-0.18%)
Aug 05, 2021 117.63 117.64 117.55 117.62 649,552 -0.01(-0.01%)
Aug 04, 2021 117.63 117.65 117.44 117.63 999,553 +0.02(+0.02%)
Aug 03, 2021 117.50 117.62 117.48 117.61 974,147 +0.10(+0.09%)
Aug 02, 2021 117.32 117.53 117.32 117.51 1,572,606 -0.05(-0.04%)
Jul 30, 2021 117.64 117.76 117.53 117.56 2,758,233 -0.12(-0.10%)
Jul 29, 2021 117.67 117.74 117.64 117.68 882,423 -0.05(-0.04%)
Jul 28, 2021 117.71 117.78 117.62 117.73 1,166,759 -0.07(-0.06%)
Jul 27, 2021 117.79 117.88 117.79 117.80 958,046 -0.03(-0.03%)
Jul 26, 2021 117.72 117.88 117.72 117.83 1,568,353 +0.11(+0.09%)
Jul 23, 2021 117.76 117.79 117.61 117.72 2,539,025 -0.09(-0.08%)
Jul 22, 2021 117.74 117.92 117.56 117.81 1,374,477 +0.10(+0.08%)
Jul 21, 2021 117.87 117.87 117.69 117.71 1,145,231 -0.18(-0.15%)
Jul 20, 2021 118.02 118.04 117.83 117.89 715,837 -0.05(-0.04%)
Jul 19, 2021 117.91 118.01 117.85 117.94 1,141,597 +0.19(+0.16%)
Jul 16, 2021 117.69 117.76 117.69 117.75 1,311,105 +0.02(+0.02%)
Jul 15, 2021 117.69 117.75 117.66 117.73 823,879 +0.12(+0.10%)
Jul 14, 2021 117.54 117.63 117.51 117.61 1,079,322 +0.09(+0.08%)
Jul 13, 2021 117.69 117.74 117.46 117.52 1,121,488 -0.07(-0.06%)
Jul 12, 2021 117.69 117.69 117.57 117.59 630,277 -0.02(-0.02%)
Jul 09, 2021 117.60 117.63 117.57 117.61 1,077,202 -0.09(-0.08%)
Jul 08, 2021 117.69 117.78 117.65 117.70 1,730,003 +0.21(+0.18%)
Jul 07, 2021 117.47 117.50 117.42 117.49 955,584 +0.17(+0.14%)
Jul 06, 2021 117.22 117.38 117.22 117.32 1,119,103 +0.14(+0.12%)
Jul 02, 2021 117.11 117.20 117.11 117.18 757,757 +0.11(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.